DUNAMIS CAPITAL PLC (CSEC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-07-15 |
CSEC.N0000 |
6.000 |
6.000 |
5.750 |
5.750 |
4 |
| 2009-07-14 |
CSEC.N0000 |
6.000 |
6.000 |
6.000 |
6.000 |
9 |
| 2009-07-13 |
CSEC.N0000 |
6.000 |
6.000 |
6.000 |
6.000 |
13 |
| 2009-07-10 |
CSEC.N0000 |
6.000 |
6.000 |
6.000 |
6.000 |
3 |
| 2009-07-09 |
CSEC.N0000 |
6.000 |
6.500 |
6.000 |
6.500 |
28 |
| 2009-07-08 |
CSEC.N0000 |
6.000 |
6.000 |
6.000 |
6.000 |
7 |
| 2009-07-07 |
CSEC.N0000 |
6.250 |
6.250 |
6.000 |
6.250 |
7 |
| 2009-07-03 |
CSEC.N0000 |
6.500 |
6.500 |
6.000 |
6.000 |
29 |
| 2009-07-02 |
CSEC.N0000 |
6.500 |
6.500 |
6.250 |
6.250 |
18 |
| 2009-07-01 |
CSEC.N0000 |
6.250 |
6.500 |
6.250 |
6.500 |
41 |
| 2009-06-30 |
CSEC.N0000 |
6.500 |
6.750 |
6.250 |
6.250 |
33 |
| 2009-06-29 |
CSEC.N0000 |
6.500 |
7.000 |
6.250 |
6.250 |
19 |
| 2009-06-26 |
CSEC.N0000 |
6.250 |
7.000 |
6.250 |
6.500 |
283 |
| 2009-06-25 |
CSEC.N0000 |
5.750 |
6.250 |
5.500 |
6.000 |
135 |
| 2009-06-24 |
CSEC.N0000 |
5.750 |
5.750 |
5.500 |
5.500 |
6 |
| 2009-06-23 |
CSEC.N0000 |
5.500 |
6.000 |
5.500 |
5.500 |
12 |
| 2009-06-22 |
CSEC.N0000 |
5.750 |
5.750 |
5.500 |
5.500 |
17 |
| 2009-06-19 |
CSEC.N0000 |
5.750 |
6.250 |
5.750 |
5.750 |
143 |
| 2009-06-18 |
CSEC.N0000 |
5.500 |
5.750 |
5.250 |
5.500 |
13 |
| 2009-06-17 |
CSEC.N0000 |
5.250 |
5.750 |
5.250 |
5.500 |
39 |